PER
2020/10/14~2021/03/11
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2021 |
03/11 | 515 | 516 | 505 | 510 | -1.35% | 5,700 | 53億2440万 | +6.03% | 8.19 | 0.93 |
03/10 | 499 | 518 | 495 | 517 | +3.61% | 17,500 | 53億9748万 | +8.39% | 8.31 | 0.94 |
03/09 | 498 | 500 | 494 | 499 | +0.6% | 10,200 | 52億956万 | +5.5% | 8.02 | 0.91 |
03/08 | 497 | 497 | 489 | 496 | +0.4% | 9,800 | 51億7824万 | +5.53% | 7.97 | 0.9 |
03/05 | 483 | 494 | 483 | 494 | -0.8% | 3,500 | 51億5736万 | +5.78% | 7.94 | 0.9 |
03/04 | 490 | 499 | 490 | 498 | 0% | 4,000 | 51億9912万 | +7.33% | 8 | 0.9 |
03/03 | 489 | 498 | 489 | 498 | +1.63% | 5,500 | 51億9912万 | +8.03% | 8 | 0.9 |
03/02 | 492 | 496 | 484 | 490 | -0.81% | 6,900 | 51億1560万 | +6.99% | 7.87 | 0.89 |
03/01 | 485 | 494 | 479 | 494 | +0.82% | 7,000 | 51億5736万 | +8.33% | 7.94 | 0.9 |
02/26 | 495 | 496 | 485 | 490 | -1.01% | 15,700 | 51億1560万 | +8.17% | 7.87 | 0.89 |
02/25 | 484 | 500 | 477 | 495 | +2.27% | 21,100 | 51億6780万 | +10% | 7.95 | 0.9 |
02/24 | 476 | 484 | 476 | 484 | 0% | 7,300 | 50億5296万 | +8.28% | 7.78 | 0.88 |
02/22 | 468 | 484 | 467 | 484 | +3.42% | 12,900 | 50億5296万 | +9.01% | 7.78 | 0.88 |
02/19 | 469 | 469 | 462 | 468 | -0.21% | 9,400 | 48億8592万 | +6.12% | 7.52 | 0.85 |
02/18 | 479 | 480 | 468 | 469 | -2.09% | 20,400 | 48億9636万 | +6.83% | 7.53 | 0.85 |
02/17 | 483 | 486 | 472 | 479 | -2.24% | 32,400 | 50億76万 | +9.61% | 7.7 | 0.87 |
02/16 | 489 | 497 | 480 | 490 | -2.78% | 22,100 | 51億1560万 | +12.9% | 7.87 | 0.89 |
02/15 | 502 | 505 | 480 | 504 | -1.95% | 33,600 | 52億6176万 | +16.94% | 8.1 | 0.92 |
02/12 | 502 | 516 | 500 | 514 | -1.53% | 76,200 | 53億6616万 | +20.37% | 8.26 | 0.93 |
02/10 | 460 | 522 | 460 | 522 | +18.1% | 371,200 | 54億4968万 | +23.4% | 8.39 | 0.95 |
02/09 | 434 | 443 | 431 | 442 | +2.31% | 12,600 | 46億1448万 | +5.49% | 7.1 | 0.8 |
02/08 | 422 | 435 | 422 | 432 | +2.37% | 14,000 | 45億1008万 | +3.6% | 6.94 | 0.79 |
02/05 | 423 | 423 | 419 | 422 | +1.44% | 1,000 | 44億568万 | +1.44% | 6.78 | 0.77 |
02/04 | 418 | 421 | 416 | 416 | -0.24% | 3,000 | 43億4304万 | 0% | 6.68 | 0.76 |
02/03 | 416 | 420 | 416 | 417 | -0.24% | 1,600 | 43億5348万 | +0.48% | 6.7 | 0.76 |
02/02 | 413 | 418 | 413 | 418 | +1.21% | 4,200 | 43億6392万 | +0.72% | 6.72 | 0.76 |
02/01 | 413 | 413 | 411 | 413 | 0% | 3,600 | 43億1172万 | -0.48% | 6.64 | 0.75 |
01/29 | 416 | 421 | 413 | 413 | -0.96% | 6,000 | 43億1172万 | -0.48% | 6.64 | 0.75 |
01/28 | 424 | 424 | 416 | 417 | -1.65% | 6,400 | 43億5348万 | +0.48% | 6.7 | 0.76 |
01/27 | 431 | 431 | 421 | 424 | -1.62% | 4,400 | 44億2656万 | +2.42% | 6.81 | 0.77 |
01/26 | 429 | 432 | 424 | 431 | +0.47% | 8,000 | 44億9964万 | +4.11% | 6.92 | 0.78 |
01/25 | 422 | 429 | 422 | 429 | +1.9% | 2,400 | 44億7876万 | +3.62% | 6.89 | 0.78 |
01/22 | 427 | 427 | 419 | 421 | -1.41% | 6,500 | 43億9524万 | +1.94% | 6.76 | 0.77 |
01/21 | 414 | 427 | 414 | 427 | +3.39% | 14,900 | 44億5788万 | +3.39% | 6.86 | 0.78 |
01/20 | 415 | 416 | 413 | 413 | -0.48% | 3,300 | 43億1172万 | -0.24% | 6.64 | 0.75 |
01/19 | 416 | 420 | 415 | 415 | +0.24% | 5,700 | 43億3260万 | +0.24% | 6.67 | 0.75 |
01/18 | 416 | 416 | 411 | 414 | -0.48% | 2,900 | 43億2216万 | 0% | 6.65 | 0.75 |
01/15 | 413 | 416 | 409 | 416 | +0.48% | 15,700 | 43億4304万 | +0.48% | 6.68 | 0.76 |
01/14 | 417 | 419 | 414 | 414 | -0.96% | 3,900 | 43億2216万 | 0% | 6.65 | 0.75 |
01/13 | 418 | 420 | 415 | 418 | +0.24% | 10,400 | 43億6392万 | +0.72% | 6.72 | 0.76 |
01/12 | 415 | 417 | 410 | 417 | +1.96% | 13,600 | 43億5348万 | +0.48% | 6.7 | 0.76 |
01/08 | 407 | 410 | 406 | 409 | +0.49% | 4,400 | 42億6996万 | -1.21% | 6.57 | 0.74 |
01/07 | 409 | 409 | 407 | 407 | -0.25% | 3,400 | 42億4908万 | -1.69% | 6.54 | 0.74 |
01/06 | 408 | 412 | 405 | 408 | -0.49% | 5,200 | 42億5952万 | -1.45% | 6.55 | 0.74 |
01/05 | 407 | 410 | 405 | 410 | +0.74% | 9,100 | 42億8040万 | -0.97% | 6.59 | 0.75 |
01/04 | 413 | 413 | 405 | 407 | -1.45% | 18,500 | 42億4908万 | -1.69% | 6.54 | 0.74 |
2020 |
12/30 | 406 | 414 | 406 | 413 | +0.98% | 7,200 | 43億1172万 | -0.24% | 6.64 | 0.75 |
12/29 | 408 | 411 | 408 | 409 | +0.49% | 3,100 | 42億6996万 | -1.21% | 6.57 | 0.74 |
12/28 | 416 | 416 | 407 | 407 | -1.45% | 36,900 | 42億4908万 | -1.45% | 6.54 | 0.74 |
12/25 | 408 | 413 | 407 | 413 | +1.47% | 16,600 | 43億1172万 | 0% | 6.64 | 0.75 |
12/24 | 407 | 408 | 403 | 407 | 0% | 15,900 | 42億4908万 | -1.45% | 6.54 | 0.74 |
12/23 | 408 | 417 | 401 | 407 | -0.73% | 21,700 | 42億4908万 | -1.45% | 6.54 | 0.74 |
12/22 | 412 | 412 | 410 | 410 | -0.97% | 17,000 | 42億8040万 | -0.97% | 6.59 | 0.75 |
12/21 | 415 | 417 | 414 | 414 | -0.72% | 7,500 | 43億2216万 | 0% | 6.65 | 0.75 |
12/18 | 418 | 420 | 416 | 417 | -0.24% | 7,100 | 43億5348万 | +0.97% | 6.7 | 0.76 |
12/17 | 421 | 421 | 418 | 418 | -0.71% | 2,100 | 43億6392万 | +1.21% | 6.72 | 0.76 |
12/16 | 423 | 426 | 418 | 421 | -0.47% | 4,400 | 43億9524万 | +1.94% | 6.76 | 0.77 |
12/15 | 427 | 428 | 423 | 423 | -1.86% | 2,800 | 44億1612万 | +2.17% | 6.8 | 0.77 |
12/14 | 437 | 437 | 423 | 431 | +3.36% | 19,600 | 44億9964万 | +4.11% | 6.92 | 0.78 |
12/11 | 412 | 419 | 412 | 417 | +0.72% | 1,600 | 43億5348万 | +0.97% | 6.7 | 0.76 |
12/10 | 420 | 429 | 413 | 414 | -1.9% | 15,200 | 43億2216万 | +0.24% | 6.65 | 0.75 |
12/09 | 427 | 428 | 422 | 422 | -1.17% | 8,300 | 44億568万 | +2.18% | 6.78 | 0.77 |
12/08 | 419 | 427 | 414 | 427 | +2.15% | 5,400 | 44億5788万 | +3.64% | 6.86 | 0.78 |
12/07 | 421 | 424 | 418 | 418 | 0% | 9,100 | 43億6392万 | +1.46% | 6.72 | 0.76 |
12/04 | 407 | 420 | 407 | 418 | +2.7% | 10,000 | 43億6392万 | +1.7% | 6.72 | 0.76 |
12/03 | 406 | 410 | 403 | 407 | +0.74% | 11,900 | 42億4908万 | -0.97% | 6.54 | 0.74 |
12/02 | 407 | 407 | 404 | 404 | -0.25% | 4,100 | 42億1776万 | -1.7% | 6.49 | 0.73 |
12/01 | 405 | 409 | 403 | 405 | +0.25% | 4,700 | 42億2820万 | -1.46% | 6.51 | 0.74 |
11/30 | 405 | 409 | 404 | 404 | -0.49% | 15,700 | 42億1776万 | -2.18% | 6.49 | 0.73 |
11/27 | 405 | 418 | 405 | 406 | -0.49% | 20,900 | 42億3864万 | -1.93% | 6.52 | 0.74 |
11/26 | 419 | 419 | 408 | 408 | -0.73% | 16,500 | 42億5952万 | -1.92% | 6.55 | 0.74 |
11/25 | 411 | 412 | 401 | 411 | +1.48% | 42,500 | 42億9084万 | -1.67% | 6.6 | 0.75 |
11/24 | 407 | 412 | 404 | 405 | -0.49% | 11,000 | 42億2820万 | -3.34% | 6.51 | 0.74 |
11/20 | 409 | 412 | 404 | 407 | -0.49% | 13,700 | 42億4908万 | -3.33% | 6.54 | 0.74 |
11/19 | 416 | 416 | 405 | 409 | +0.25% | 19,200 | 42億6996万 | -3.31% | 6.57 | 0.74 |
11/18 | 425 | 425 | 408 | 408 | -2.63% | 23,900 | 42億5952万 | -3.77% | 6.55 | 0.74 |
11/17 | 418 | 432 | 407 | 419 | +2.7% | 53,800 | 43億7436万 | -1.64% | 6.73 | 0.76 |
11/16 | 404 | 409 | 402 | 408 | +0.25% | 11,600 | 42億5952万 | -4.45% | 6.55 | 0.74 |
11/13 | 412 | 418 | 404 | 407 | -3.1% | 11,800 | 42億4908万 | -5.13% | 6.54 | 0.74 |
11/12 | 420 | 420 | 415 | 420 | +1.94% | 7,300 | 43億8480万 | -2.78% | 6.75 | 0.76 |
11/11 | 422 | 429 | 412 | 412 | -4.85% | 21,500 | 43億128万 | -4.85% | 6.62 | 0.75 |
11/10 | 429 | 452 | 424 | 433 | +2.61% | 50,200 | 45億2052万 | -0.23% | 6.96 | 0.79 |
11/09 | 418 | 423 | 415 | 422 | +2.43% | 28,100 | 44億568万 | -2.99% | 6.78 | 0.77 |
11/06 | 420 | 421 | 411 | 412 | -1.2% | 10,000 | 43億128万 | -5.5% | 6.62 | 0.75 |
11/05 | 420 | 420 | 413 | 417 | +0.48% | 8,800 | 43億5348万 | -4.58% | 6.7 | 0.76 |
11/04 | 415 | 420 | 411 | 415 | +1.22% | 11,900 | 43億3260万 | -5.47% | 6.67 | 0.75 |
11/02 | 405 | 411 | 404 | 410 | +0.74% | 11,200 | 42億8040万 | -7.03% | 6.59 | 0.75 |
10/30 | 410 | 410 | 401 | 407 | +1.24% | 11,800 | 42億4908万 | -8.13% | 6.54 | 0.74 |
10/29 | 408 | 410 | 400 | 402 | -1.95% | 23,400 | 41億9688万 | -9.46% | 6.46 | 0.73 |
10/28 | 414 | 417 | 409 | 410 | -1.44% | 7,300 | 42億8040万 | -8.28% | 6.59 | 0.75 |
10/27 | 413 | 420 | 408 | 416 | +0.73% | 30,100 | 43億4304万 | -7.14% | 6.68 | 0.76 |
10/26 | 440 | 440 | 412 | 413 | -6.98% | 97,000 | 43億1172万 | -8.22% | 6.64 | 0.75 |
10/23 | 439 | 445 | 431 | 444 | +1.14% | 25,100 | 46億3536万 | -1.55% | 7.13 | 0.81 |
10/22 | 445 | 448 | 439 | 439 | -2.66% | 20,500 | 45億8316万 | -2.66% | 7.05 | 0.8 |
10/21 | 445 | 459 | 445 | 451 | +1.35% | 20,900 | 47億844万 | -0.22% | 7.25 | 0.82 |
10/20 | 448 | 449 | 444 | 445 | -0.89% | 15,900 | 46億4580万 | -1.33% | 7.15 | 0.81 |
10/19 | 450 | 450 | 443 | 449 | 0% | 12,200 | 46億8756万 | -0.44% | 7.21 | 0.82 |
10/16 | 451 | 452 | 445 | 449 | -0.88% | 16,600 | 46億8756万 | -0.22% | 7.21 | 0.82 |
10/15 | 448 | 453 | 439 | 453 | +0.44% | 23,800 | 47億2932万 | +0.67% | 7.28 | 0.82 |
10/14 | 448 | 453 | 447 | 451 | -0.44% | 8,600 | 47億844万 | +0.45% | 7.25 | 0.82 |